Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XOM
1965-06-08
2.433594
2.4375
2.410156
2.417969
556,800
0.158894
XOM
1965-06-09
2.417969
2.425781
2.394531
2.402344
934,400
0.157867
XOM
1965-06-10
2.402344
2.410156
2.390625
2.410156
611,200
0.158381
XOM
1965-06-11
2.410156
2.433594
2.40625
2.414063
681,600
0.158637
XOM
1965-06-14
2.414063
2.417969
2.402344
2.40625
563,200
0.158124
XOM
1965-06-15
2.402344
2.402344
2.386719
2.394531
1,049,600
0.157354
XOM
1965-06-16
2.398438
2.417969
2.398438
2.402344
896,000
0.157867
XOM
1965-06-17
2.40625
2.449219
2.40625
2.445313
710,400
0.160691
XOM
1965-06-18
2.445313
2.449219
2.441406
2.449219
604,800
0.160948
XOM
1965-06-21
2.449219
2.457031
2.441406
2.445313
486,400
0.160691
XOM
1965-06-22
2.445313
2.484375
2.445313
2.480469
428,800
0.163001
XOM
1965-06-23
2.480469
2.480469
2.453125
2.453125
563,200
0.161204
XOM
1965-06-24
2.453125
2.453125
2.441406
2.441406
572,800
0.160434
XOM
1965-06-25
2.441406
2.441406
2.425781
2.429688
547,200
0.159664
XOM
1965-06-28
2.421875
2.421875
2.371094
2.371094
1,366,400
0.155814
XOM
1965-06-29
2.371094
2.375
2.324219
2.375
1,910,400
0.156071
XOM
1965-06-30
2.398438
2.464844
2.398438
2.445313
1,081,600
0.160691
XOM
1965-07-01
2.445313
2.457031
2.425781
2.449219
905,600
0.160948
XOM
1965-07-02
2.449219
2.449219
2.421875
2.429688
876,800
0.159664
XOM
1965-07-06
2.429688
2.429688
2.394531
2.410156
982,400
0.158381
XOM
1965-07-07
2.402344
2.402344
2.386719
2.390625
579,200
0.157097
XOM
1965-07-08
2.390625
2.40625
2.378906
2.402344
873,600
0.157867
XOM
1965-07-09
2.402344
2.429688
2.402344
2.425781
704,000
0.159408
XOM
1965-07-12
2.425781
2.4375
2.414063
2.425781
736,000
0.159408
XOM
1965-07-13
2.425781
2.445313
2.425781
2.4375
905,600
0.160178
XOM
1965-07-14
2.4375
2.445313
2.425781
2.441406
640,000
0.160434
XOM
1965-07-15
2.445313
2.460938
2.445313
2.453125
684,800
0.161204
XOM
1965-07-16
2.453125
2.457031
2.4375
2.4375
633,600
0.160178
XOM
1965-07-19
2.4375
2.457031
2.433594
2.457031
448,000
0.161461
XOM
1965-07-20
2.457031
2.460938
2.417969
2.417969
771,200
0.158894
XOM
1965-07-21
2.417969
2.421875
2.402344
2.40625
582,400
0.158124
XOM
1965-07-22
2.398438
2.398438
2.378906
2.378906
585,600
0.156327
XOM
1965-07-23
2.378906
2.378906
2.363281
2.371094
1,097,600
0.155814
XOM
1965-07-26
2.371094
2.371094
2.359375
2.371094
464,000
0.155814
XOM
1965-07-27
2.371094
2.375
2.363281
2.371094
476,800
0.155814
XOM
1965-07-28
2.371094
2.382813
2.363281
2.363281
550,400
0.1553
XOM
1965-07-29
2.363281
2.363281
2.335938
2.359375
1,260,800
0.155044
XOM
1965-07-30
2.367188
2.386719
2.367188
2.382813
425,600
0.156584
XOM
1965-08-02
2.382813
2.382813
2.359375
2.371094
672,000
0.155814
XOM
1965-08-03
2.371094
2.390625
2.367188
2.386719
550,400
0.156841
XOM
1965-08-04
2.378906
2.378906
2.355469
2.375
736,000
0.157618
XOM
1965-08-05
2.375
2.382813
2.363281
2.367188
566,400
0.1571
XOM
1965-08-06
2.367188
2.375
2.363281
2.375
486,400
0.157618
XOM
1965-08-09
2.375
2.375
2.363281
2.363281
512,000
0.156841
XOM
1965-08-10
2.363281
2.371094
2.351563
2.351563
550,400
0.156063
XOM
1965-08-11
2.351563
2.363281
2.347656
2.351563
499,200
0.156063
XOM
1965-08-12
2.351563
2.359375
2.339844
2.34375
844,800
0.155544
XOM
1965-08-13
2.34375
2.371094
2.34375
2.367188
544,000
0.1571
XOM
1965-08-16
2.367188
2.375
2.355469
2.363281
476,800
0.156841
XOM
1965-08-17
2.363281
2.371094
2.363281
2.371094
460,800
0.157359
XOM
1965-08-18
2.371094
2.371094
2.355469
2.371094
800,000
0.157359
XOM
1965-08-19
2.371094
2.371094
2.363281
2.371094
441,600
0.157359
XOM
1965-08-20
2.367188
2.367188
2.347656
2.347656
678,400
0.155804
XOM
1965-08-23
2.347656
2.351563
2.34375
2.351563
2,256,000
0.156063
XOM
1965-08-24
2.347656
2.347656
2.320313
2.332031
790,400
0.154767
XOM
1965-08-25
2.324219
2.324219
2.300781
2.324219
1,088,000
0.154248
XOM
1965-08-26
2.324219
2.34375
2.320313
2.339844
643,200
0.155285
XOM
1965-08-27
2.339844
2.34375
2.332031
2.335938
764,800
0.155026
XOM
1965-08-30
2.335938
2.335938
2.324219
2.328125
742,400
0.154508
XOM
1965-08-31
2.328125
2.332031
2.308594
2.308594
816,000
0.153211
XOM
1965-09-01
2.308594
2.320313
2.304688
2.320313
812,800
0.153989
XOM
1965-09-02
2.320313
2.335938
2.316406
2.328125
684,800
0.154508
XOM
1965-09-03
2.328125
2.339844
2.320313
2.328125
1,049,600
0.154508
XOM
1965-09-07
2.328125
2.328125
2.304688
2.308594
1,056,000
0.153211
XOM
1965-09-08
2.308594
2.316406
2.300781
2.308594
1,225,600
0.153211
XOM
1965-09-09
2.308594
2.324219
2.300781
2.320313
1,795,200
0.153989
XOM
1965-09-10
2.320313
2.328125
2.308594
2.328125
1,017,600
0.154508
XOM
1965-09-13
2.332031
2.390625
2.332031
2.390625
1,744,000
0.158655
XOM
1965-09-14
2.402344
2.445313
2.402344
2.4375
1,724,800
0.161766
XOM
1965-09-15
2.445313
2.492188
2.445313
2.480469
1,088,000
0.164618
XOM
1965-09-16
2.480469
2.5
2.460938
2.46875
1,299,200
0.16384
XOM
1965-09-17
2.46875
2.46875
2.453125
2.46875
729,600
0.16384
XOM
1965-09-20
2.46875
2.488281
2.46875
2.472656
745,600
0.164099
XOM
1965-09-21
2.472656
2.496094
2.46875
2.484375
1,155,200
0.164877
XOM
1965-09-22
2.488281
2.5
2.488281
2.5
726,400
0.165914
XOM
1965-09-23
2.5
2.5
2.476563
2.480469
697,600
0.164618
XOM
1965-09-24
2.480469
2.480469
2.460938
2.464844
435,200
0.163581
XOM
1965-09-27
2.464844
2.484375
2.464844
2.480469
614,400
0.164618
XOM
1965-09-28
2.480469
2.496094
2.457031
2.46875
1,030,400
0.16384
XOM
1965-09-29
2.46875
2.484375
2.453125
2.46875
732,800
0.16384
XOM
1965-09-30
2.46875
2.472656
2.453125
2.453125
537,600
0.162803
XOM
1965-10-01
2.453125
2.472656
2.453125
2.464844
451,200
0.163581
XOM
1965-10-04
2.464844
2.472656
2.457031
2.46875
454,400
0.16384
XOM
1965-10-05
2.46875
2.484375
2.46875
2.476563
601,600
0.164359
XOM
1965-10-06
2.472656
2.472656
2.457031
2.472656
371,200
0.164099
XOM
1965-10-07
2.472656
2.476563
2.457031
2.464844
496,000
0.163581
XOM
1965-10-08
2.464844
2.46875
2.457031
2.464844
608,000
0.163581
XOM
1965-10-11
2.464844
2.472656
2.460938
2.460938
643,200
0.163322
XOM
1965-10-12
2.453125
2.453125
2.4375
2.441406
432,000
0.162025
XOM
1965-10-13
2.441406
2.441406
2.425781
2.429688
713,600
0.161248
XOM
1965-10-14
2.429688
2.445313
2.410156
2.410156
841,600
0.159951
XOM
1965-10-15
2.410156
2.433594
2.40625
2.433594
713,600
0.161507
XOM
1965-10-18
2.433594
2.484375
2.425781
2.480469
777,600
0.164618
XOM
1965-10-19
2.480469
2.507813
2.476563
2.503906
966,400
0.166173
XOM
1965-10-20
2.503906
2.511719
2.496094
2.507813
844,800
0.166433
XOM
1965-10-21
2.515625
2.53125
2.515625
2.53125
665,600
0.167988
XOM
1965-10-22
2.53125
2.558594
2.53125
2.554688
950,400
0.169544
XOM
1965-10-25
2.554688
2.578125
2.550781
2.5625
675,200
0.170062
XOM
1965-10-26
2.5625
2.609375
2.554688
2.601563
1,158,400
0.172654
XOM
1965-10-27
2.601563
2.609375
2.539063
2.546875
969,600
0.169025